Adobe Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	32.600	33.160	32.280	32.640	32.640	10,125,390
2010-02-10	33.450	33.550	32.570	32.760	32.760	9,591,999
2010-02-09	32.600	32.660	31.910	32.310	32.310	8,047,643
2010-02-08	32.770	32.790	32.020	32.050	32.050	8,615,513
2010-02-05	32.430	32.800	31.850	32.770	32.770	11,881,410
2010-02-04	32.880	32.960	32.200	32.240	32.240	9,450,209
2010-02-03	32.850	33.430	32.540	32.980	32.980	6,731,911
2010-02-02	32.540	33.130	32.310	32.980	32.980	5,735,692
2010-02-01	32.390	32.540	32.060	32.480	32.480	8,705,489
2010-01-29	32.950	33.240	32.170	32.300	32.300	8,377,801
2010-01-28	33.290	33.660	32.480	32.890	32.890	6,417,751
2010-01-27	33.680	33.680	32.650	33.140	33.140	9,897,033
2010-01-26	33.810	34.290	33.620	33.940	33.940	5,356,277
2010-01-25	34.630	34.976	33.970	34.160	34.160	6,961,426
2010-01-22	35.620	35.820	34.350	34.380	34.380	7,721,292
2010-01-21	36.490	36.650	35.460	35.820	35.820	7,404,665
2010-01-20	36.370	36.510	35.620	36.490	36.490	6,258,410
2010-01-19	35.870	37.020	35.810	36.950	36.950	5,964,058
2010-01-15	35.920	36.210	35.470	35.870	35.870	6,732,290
2010-01-14	36.130	36.510	35.790	35.900	35.900	4,536,191
2010-01-13	35.830	36.360	35.600	36.280	36.280	3,660,011
2010-01-12	36.140	36.140	35.385	35.660	35.660	5,073,882
2010-01-11	36.680	36.770	35.950	36.210	36.210	4,901,418
2010-01-08	36.750	36.970	36.340	36.690	36.690	5,429,158
2010-01-07	37.410	37.587	36.810	36.890	36.890	5,576,649
2010-01-06	37.330	37.740	37.200	37.620	37.620	5,336,345
2010-01-05	37.040	37.800	36.870	37.700	37.700	7,108,727
2010-01-04	36.650	37.300	36.650	37.090	37.090	4,710,112
2009-12-31	37.170	37.210	36.700	36.780	36.780	2,900,369
2009-12-30	37.030	37.500	37.030	37.180	37.180	2,124,034
2009-12-29	37.140	37.340	36.970	37.210	37.210	3,093,198
2009-12-28	37.180	37.421	36.970	37.190	37.190	2,573,464
2009-12-24	36.950	37.170	36.810	37.170	37.170	1,349,993
2009-12-23	37.370	37.370	36.860	36.930	36.930	5,559,504
2009-12-22	37.350	37.500	37.200	37.340	37.340	3,192,196
2009-12-21	37.380	37.680	37.040	37.280	37.280	5,031,815
2009-12-18	37.250	37.470	37.020	37.340	37.340	9,334,728
2009-12-17	37.460	37.520	36.990	37.010	37.010	6,562,790
2009-12-16	36.866	38.200	36.866	37.860	37.860	15,619,500
2009-12-15	35.580	36.660	35.500	36.360	36.360	8,022,826
2009-12-14	35.780	35.840	35.310	35.780	35.780	5,447,001
2009-12-11	35.900	35.980	35.150	35.380	35.380	4,389,302
2009-12-10	35.810	36.150	35.630	35.800	35.800	3,884,417
2009-12-09	35.850	36.000	35.260	35.850	35.850	4,421,408
2009-12-08	36.030	36.270	35.580	36.080	36.080	3,863,169
2009-12-07	36.460	36.840	36.200	36.370	36.370	3,119,497
2009-12-04	36.380	36.940	35.980	36.500	36.500	4,433,199
2009-12-03	36.420	36.840	36.000	36.000	36.000	3,681,220
2009-12-02	36.530	36.910	36.360	36.500	36.500	3,645,646
2009-12-01	35.460	36.525	35.270	36.400	36.400	5,428,856
2009-11-30	35.250	35.440	34.540	35.080	35.080	5,074,995
2009-11-27	35.010	35.660	34.630	35.380	35.380	2,049,561
2009-11-25	36.070	36.330	35.900	36.170	36.170	2,504,424
2009-11-24	36.145	36.440	35.840	35.950	35.950	3,790,770
2009-11-23	36.050	36.680	35.980	36.440	36.440	3,085,494
2009-11-20	35.720	36.070	35.490	35.810	35.810	3,344,414
2009-11-19	36.250	36.480	35.500	36.110	36.110	3,754,448
2009-11-18	36.590	36.780	36.000	36.590	36.590	3,998,448
2009-11-17	36.560	36.950	36.440	36.900	36.900	3,283,277
2009-11-16	36.510	37.150	36.110	36.810	36.810	5,263,132

← NewerPage 71 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-05-24	2:1
2000-10-25	2:1
1999-10-27	2:1
1993-08-11	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.